Brookdale Senior Living Inc. (BKD)
NYSE: BKD · Real-Time Price · USD
7.84
+0.11 (1.42%)
Aug 27, 2025, 4:00 PM - Market closed
Brookdale Senior Living Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 7.71 | 7.86 | 7.71 | 7.84 | 7.84 | 1.42% | 1,737,497 |
| Aug 26, 2025 | 7.62 | 7.75 | 7.58 | 7.73 | 7.73 | 1.31% | 2,121,448 |
| Aug 25, 2025 | 7.71 | 7.72 | 7.60 | 7.63 | 7.63 | -1.17% | 1,765,616 |
| Aug 22, 2025 | 7.39 | 7.74 | 7.30 | 7.72 | 7.72 | 5.46% | 6,474,645 |
| Aug 21, 2025 | 7.28 | 7.46 | 7.28 | 7.32 | 7.32 | 0.14% | 5,023,812 |
| Aug 20, 2025 | 7.23 | 7.31 | 7.11 | 7.31 | 7.31 | 1.67% | 3,068,080 |
| Aug 19, 2025 | 7.33 | 7.43 | 7.19 | 7.19 | 7.19 | -2.04% | 2,486,985 |
| Aug 18, 2025 | 7.31 | 7.47 | 7.31 | 7.34 | 7.34 | 0.41% | 2,074,153 |
| Aug 15, 2025 | 7.33 | 7.42 | 7.21 | 7.31 | 7.31 | -0.27% | 2,280,488 |
| Aug 14, 2025 | 7.35 | 7.36 | 7.20 | 7.33 | 7.33 | -0.81% | 1,917,700 |
| Aug 13, 2025 | 7.30 | 7.49 | 7.27 | 7.39 | 7.39 | 2.21% | 2,749,722 |
| Aug 12, 2025 | 7.25 | 7.30 | 7.03 | 7.23 | 7.23 | 0.14% | 1,946,732 |
| Aug 11, 2025 | 7.23 | 7.32 | 7.20 | 7.22 | 7.22 | 0.14% | 2,956,713 |
| Aug 8, 2025 | 7.10 | 7.24 | 7.00 | 7.21 | 7.21 | 1.12% | 3,750,274 |
| Aug 7, 2025 | 7.36 | 7.52 | 7.02 | 7.13 | 7.13 | -8.59% | 7,067,328 |
| Aug 6, 2025 | 7.82 | 7.96 | 7.79 | 7.80 | 7.80 | -1.02% | 2,602,075 |
| Aug 5, 2025 | 7.69 | 7.89 | 7.69 | 7.88 | 7.88 | 1.94% | 2,488,002 |
| Aug 4, 2025 | 7.61 | 7.77 | 7.54 | 7.73 | 7.73 | 1.58% | 1,528,620 |
| Aug 1, 2025 | 7.86 | 7.86 | 7.54 | 7.61 | 7.61 | -1.81% | 2,084,745 |
| Jul 31, 2025 | 7.65 | 7.85 | 7.61 | 7.75 | 7.75 | 0.39% | 2,623,025 |
| Jul 30, 2025 | 7.70 | 7.85 | 7.63 | 7.72 | 7.72 | 0.52% | 2,294,494 |
| Jul 29, 2025 | 7.56 | 7.70 | 7.51 | 7.68 | 7.68 | 2.54% | 1,561,346 |
| Jul 28, 2025 | 7.52 | 7.58 | 7.41 | 7.49 | 7.49 | -0.27% | 1,512,290 |
| Jul 25, 2025 | 7.49 | 7.56 | 7.40 | 7.51 | 7.51 | 0.94% | 2,165,330 |
| Jul 24, 2025 | 7.67 | 7.72 | 7.43 | 7.44 | 7.44 | -3.63% | 1,780,171 |
| Jul 23, 2025 | 7.64 | 7.73 | 7.54 | 7.72 | 7.72 | 1.05% | 1,605,658 |
| Jul 22, 2025 | 7.75 | 7.85 | 7.58 | 7.64 | 7.64 | -1.29% | 2,431,876 |
| Jul 21, 2025 | 7.80 | 7.90 | 7.68 | 7.74 | 7.74 | 0.39% | 2,292,535 |
| Jul 18, 2025 | 7.69 | 7.83 | 7.67 | 7.71 | 7.71 | 0.13% | 1,985,363 |
| Jul 17, 2025 | 7.69 | 7.80 | 7.58 | 7.70 | 7.70 | -0.90% | 2,792,540 |
| Jul 16, 2025 | 7.85 | 7.87 | 7.58 | 7.77 | 7.77 | -0.38% | 3,037,934 |
| Jul 15, 2025 | 7.98 | 8.00 | 7.75 | 7.80 | 7.80 | -1.89% | 3,173,636 |
| Jul 14, 2025 | 7.93 | 8.01 | 7.82 | 7.95 | 7.95 | 0.25% | 2,795,451 |
| Jul 11, 2025 | 7.68 | 7.94 | 7.65 | 7.93 | 7.93 | 2.45% | 3,355,918 |
| Jul 10, 2025 | 7.43 | 7.74 | 7.36 | 7.74 | 7.74 | 4.03% | 4,349,762 |
| Jul 9, 2025 | 7.10 | 7.45 | 7.02 | 7.44 | 7.44 | 6.59% | 4,847,610 |
| Jul 8, 2025 | 6.68 | 7.10 | 6.68 | 6.98 | 6.98 | 4.33% | 4,200,071 |
| Jul 7, 2025 | 6.81 | 6.85 | 6.65 | 6.69 | 6.69 | -2.19% | 3,295,413 |
| Jul 3, 2025 | 6.86 | 6.92 | 6.80 | 6.84 | 6.84 | -0.58% | 1,486,144 |
| Jul 2, 2025 | 6.82 | 6.96 | 6.72 | 6.88 | 6.88 | 0.44% | 2,968,769 |
| Jul 1, 2025 | 6.92 | 6.99 | 6.80 | 6.85 | 6.85 | -1.58% | 4,391,107 |
| Jun 30, 2025 | 6.96 | 6.99 | 6.89 | 6.96 | 6.96 | 0.87% | 3,409,648 |
| Jun 27, 2025 | 6.97 | 7.01 | 6.87 | 6.90 | 6.90 | -1.43% | 8,370,527 |
| Jun 26, 2025 | 6.95 | 7.09 | 6.86 | 7.00 | 7.00 | 1.30% | 2,327,800 |
| Jun 25, 2025 | 6.78 | 7.00 | 6.73 | 6.91 | 6.91 | 1.17% | 1,813,179 |
| Jun 24, 2025 | 6.93 | 6.96 | 6.80 | 6.83 | 6.83 | -1.16% | 3,407,977 |
| Jun 23, 2025 | 6.74 | 6.92 | 6.69 | 6.91 | 6.91 | 1.32% | 2,824,189 |
| Jun 20, 2025 | 6.89 | 6.97 | 6.77 | 6.82 | 6.82 | -0.29% | 6,617,206 |
| Jun 18, 2025 | 6.77 | 6.95 | 6.74 | 6.84 | 6.84 | 0.88% | 5,202,008 |
| Jun 17, 2025 | 6.65 | 6.80 | 6.59 | 6.78 | 6.78 | 0.59% | 3,116,249 |